四方科技

sh603339 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

11.63

涨跌幅

-2.35%

成交量

3,467,300 股

成交额

40,623,172 元

换手率

1.12%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	11.88	11.63	11.90	11.59	-2.35%	3,467,300	40,623,172	1.12
2026-10-13	11.61	11.91	11.98	11.40	+1.19%	5,833,200	68,364,992	1.89
2026-10-12	12.08	11.77	12.08	11.73	-2.57%	4,552,100	53,885,580	1.47
2026-10-09	12.05	12.08	12.13	11.62	+0.00%	6,761,700	80,216,096	2.19
2026-10-08	12.18	12.08	12.39	12.02	-0.98%	4,512,400	54,955,260	1.46
2026-09-30	12.22	12.20	12.28	12.14	+0.25%	3,702,100	45,195,716	1.20
2026-09-29	12.10	12.17	12.33	12.06	+0.00%	4,254,300	52,072,144	1.37
2026-09-28	12.32	12.17	12.45	12.11	-1.06%	6,482,200	79,259,808	2.09
2026-09-24	12.67	12.30	12.75	12.28	-3.53%	10,033,000	125,265,960	3.24
2026-09-23	12.91	12.75	13.00	12.73	-1.32%	6,140,400	78,633,152	1.98
2026-09-22	13.30	12.92	13.31	12.91	-2.20%	9,547,900	124,489,672	3.09
2026-09-21	12.85	13.21	13.25	12.85	+2.80%	11,512,500	150,831,264	3.72
2026-09-18	12.76	12.85	13.09	12.70	+0.78%	9,801,700	126,710,632	3.17
2026-09-17	12.48	12.75	12.80	12.39	+2.25%	8,818,500	111,363,048	2.85
2026-09-16	12.25	12.47	12.55	12.16	+1.46%	6,194,600	76,905,088	2.00
2026-09-15	12.21	12.29	12.36	12.20	+0.00%	4,639,600	57,071,592	1.50
2026-09-14	12.00	12.29	12.36	11.92	+1.65%	6,854,200	83,731,096	2.21
2026-09-11	11.90	12.09	12.19	11.75	+0.33%	9,791,300	117,222,256	3.16
2026-09-10	12.22	12.05	12.22	12.05	-2.03%	7,207,100	87,358,872	2.33
2026-09-09	12.50	12.30	12.52	12.29	-1.52%	7,193,500	89,024,928	2.32
2026-09-08	12.58	12.49	12.61	12.36	-0.72%	11,192,800	139,468,160	3.62
2026-09-07	12.46	12.58	12.79	12.41	+0.32%	13,879,200	175,141,296	4.49
2026-09-04	12.94	12.54	13.19	12.52	-9.85%	26,987,600	345,962,784	8.72
2026-09-03	13.91	13.91	13.91	13.91	-10.03%	3,225,200	44,862,532	1.04
2026-09-02	16.05	15.46	16.08	15.32	-3.86%	31,255,200	484,574,368	10.10
2026-09-01	15.68	16.08	16.27	15.55	+7.34%	40,297,400	639,803,392	13.02
2026-08-31	14.52	14.98	15.05	14.52	+2.18%	8,411,100	125,062,784	2.72
2026-08-28	14.34	14.66	14.86	14.30	+1.95%	8,658,500	126,885,488	2.80
2026-08-27	14.28	14.38	14.39	14.16	+0.70%	6,061,200	86,728,920	1.96
2026-08-26	14.32	14.28	14.39	14.21	-0.21%	5,854,700	83,674,416	1.89

需要全历史数据与程序化访问？查看四方科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603339 获取全部历史日线。